3598 山喜(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3022622722422729,600227
2016-12-2922422622322632,700226
2016-12-2822322422222311,800223
2016-12-2722222422122337,800223
2016-12-2622222322122124,600221
2016-12-2222022222022214,500222
2016-12-2122122222022020,200220
2016-12-2022122222022126,700221
2016-12-1922022122022112,700221
2016-12-1622222222022023,000220
2016-12-1522122222022124,900221
2016-12-1422222222022111,600221
2016-12-1322122222022037,900220
2016-12-1222022121922024,600220
2016-12-0922122221721957,200219
2016-12-0822022222022035,000220
2016-12-0721922021822030,300220
2016-12-0621922021721915,700219
2016-12-0521922021721916,100219
2016-12-0221721921721714,600217
2016-12-0121822021521644,900216
2016-11-3021821821721816,800218
2016-11-2921921921721825,600218
2016-11-2821622021621829,300218
2016-11-2521921921521831,100218
2016-11-2421622021621857,400218
2016-11-2221321521121523,100215
2016-11-2121221321121330,700213
2016-11-1821121221021216,000212
2016-11-1721121221021010,800210
2016-11-1621121221021111,500211
2016-11-1521021221021110,800211
2016-11-142122122102107,200210
2016-11-1121021220921028,500210
2016-11-1021021120920927,000209
2016-11-0921021120720944,800209
2016-11-082122122102109,100210
2016-11-072102122102128,500212
2016-11-0421021121021121,000211
2016-11-0221121221021017,800210
2016-11-0121221321121122,000211
2016-10-3121221321121217,500212
2016-10-282122132122128,700212
2016-10-2721321321221217,800212
2016-10-2621221321221213,800212
2016-10-2521221321221315,400213
2016-10-2421321321221312,700213
2016-10-2121221321121215,500212
2016-10-2021121321121211,600212
2016-10-192132132122128,500212
2016-10-1721321321121310,900213
2016-10-132122132112127,100212
2016-10-1221321321021217,200212
2016-10-1121221321121314,900213
2016-10-0721321521121216,200212
2016-10-0621421421221310,800213
2016-10-052122132112136,800213
2016-10-0421321321121215,500212
2016-10-0321521621121234,800212
2016-09-3021621721521610,800216
2016-09-2921621821621612,400216
2016-09-2821322021221668,500216
2016-09-2722422422222453,900224
2016-09-2622322422222335,900223
2016-09-2322322422222256,500222
2016-09-2122322322222323,000223
2016-09-2022222322122216,800222
2016-09-1622222222022215,700222
2016-09-1522322322122141,200221
2016-09-142232232222237,100223
2016-09-1322322422222315,400223
2016-09-1222422422122339,600223
2016-09-0922522522322419,200224
2016-09-0822422522322412,200224
2016-09-0722422522322316,700223
2016-09-062242252232247,900224
2016-09-0522322522322323,200223
2016-09-0222422522322312,100223
2016-09-0122322522322417,200224
2016-08-312252252232237,500223
2016-08-3022422422222412,900224
2016-08-2922322522222421,200224
2016-08-2622622622222316,200223
2016-08-2522822822522615,400226
2016-08-2422222722222626,900226
2016-08-2322422422122211,300222
2016-08-2222422422222215,400222
2016-08-1922322422122214,900222
2016-08-182222242222235,200223
2016-08-1722322422222216,200222
2016-08-1622522622322335,200223
2016-08-1522422522222522,100225
2016-08-1222322622322418,800224
2016-08-1022422522222413,500224
2016-08-0922722722422513,100225
2016-08-0822522622222416,100224
2016-08-0523023022122237,000222
2016-08-0423523523123114,300231
2016-08-0323423723123140,600231
2016-08-02223243222237253,800237
2016-08-0122022221722131,100221
2016-07-2922022021621925,800219
2016-07-2821922121921912,400219
2016-07-2721822121821931,400219
2016-07-262182182172188,700218
2016-07-2521821921721814,000218
2016-07-222182182162188,200218
2016-07-212182182172189,700218
2016-07-2021621721521610,900216
2016-07-1921922121521629,800216
2016-07-1521822121721929,600219
2016-07-1421521721421611,100216
2016-07-1321621621421627,200216
2016-07-1221521621321520,000215
2016-07-1121421621221320,800213
2016-07-0821121321121212,600212
2016-07-0721221221021213,100212
2016-07-0621221221021015,100210
2016-07-0521321421221312,800213
2016-07-0421221321121218,600212
2016-07-0121121321121116,200211
2016-06-3021121321021124,900211
2016-06-2921021120821130,600211
2016-06-2820220820220622,900206
2016-06-2720320820220536,200205
2016-06-2421421420020187,200201
2016-06-2321221421221211,900212
2016-06-2221321421221215,800212
2016-06-2121521521221312,100213
2016-06-2021421521221216,100212
2016-06-1721221421121213,500212
2016-06-1621321520921135,000211
2016-06-1521121421121318,100213
2016-06-1421621721121151,200211
2016-06-1321721821621620,200216
2016-06-1021921921721911,100219
2016-06-0921721921721929,600219
2016-06-0822122121822016,800220
2016-06-072192212182199,700219
2016-06-0621921921721820,100218
2016-06-0321922021821812,600218
2016-06-0222122121822022,700220
2016-06-0122122222022120,600221
2016-05-3121922121922115,900221
2016-05-3021922121922014,700220
2016-05-2721922021821916,700219
2016-05-2621821921821910,400219
2016-05-2521821921721833,100218
2016-05-2421722021721726,300217
2016-05-2321922021821914,800219
2016-05-2021822021721922,900219
2016-05-1922022021821928,600219
2016-05-1822022121922022,500220
2016-05-1722122221822016,500220
2016-05-1622222322022016,900220
2016-05-1322222322022013,500220
2016-05-1222222322022213,200222
2016-05-1122222322022213,900222
2016-05-1022022121922115,400221
2016-05-0922122221621834,600218
2016-05-0622622621922234,400222
2016-05-0222022321722349,400223
2016-04-28225226219222138,600222
2016-04-27224232223229247,500229
2016-04-2624724723824258,000242
2016-04-2523924123924145,400241
2016-04-2223423723323737,600237
2016-04-2123523623223434,800234
2016-04-2023023322923235,900232
2016-04-1923023122823035,100230
2016-04-1822322822322819,500228
2016-04-1522722822322523,700225
2016-04-1422922922622723,100227
2016-04-1322823022622910,700229
2016-04-1222323022222618,100226
2016-04-1122222322022132,200221
2016-04-0821422421422119,400221
2016-04-0721022021022044,700220
2016-04-0621121521021459,200214
2016-04-0522522521721743,900217
2016-04-0422722922422628,000226
2016-04-0123223322822846,100228
2016-03-3123523623223215,300232
2016-03-3023923923223535,100235
2016-03-2923724123623957,000239
2016-03-2824824924624981,400249
2016-03-2524824824524539,800245
2016-03-2424824924524550,500245
2016-03-2324824924724928,900249
2016-03-2225025024724833,200248
2016-03-1825025024624935,200249
2016-03-1725225225025132,700251
2016-03-1625125225025118,200251
2016-03-1525225225125126,900251
2016-03-1425025124825146,600251
2016-03-1124824924624923,200249
2016-03-1024924924724725,000247
2016-03-0924924924324836,100248
2016-03-0824924924524843,600248
2016-03-0724424623924490,100244
2016-03-0424224223824144,000241
2016-03-0323923923723935,100239
2016-03-0223723723223549,600235
2016-03-0122722822322728,200227
2016-02-2922722922622818,500228
2016-02-2622422722422615,900226
2016-02-2522122722122620,300226
2016-02-2422722722422414,200224
2016-02-2322522722422411,800224
2016-02-2222322521722427,200224
2016-02-1921922121922116,000221
2016-02-1821822121622040,700220
2016-02-1721321821321629,400216
2016-02-1621321420821339,600213
2016-02-1520420920120580,200205
2016-02-12201208190194234,800194
2016-02-1022823121922074,500220
2016-02-0923523522722762,900227
2016-02-0823423823223824,400238
2016-02-0524324323123746,800237
2016-02-0424124423723841,400238
2016-02-0324724724024346,500243
2016-02-0225025324924926,000249
2016-02-0125025224424968,500249
2016-01-2924024823824868,000248
2016-01-2824024223924032,100240
2016-01-2723623923623843,600238
2016-01-2622923222623231,400232
2016-01-2522823022422883,100228
2016-01-22216224216220107,900220
2016-01-21226231208213254,100213
2016-01-2024624623223390,500233
2016-01-1925025024524625,300246
2016-01-18247250242247100,600247
2016-01-1525626025325449,700254
2016-01-1425825925025662,400256
2016-01-1325826125826036,100260
2016-01-12265266253256120,900256
2016-01-0826426826226542,600265
2016-01-0727327326326789,600267
2016-01-0626927326827388,100273
2016-01-0526626826526746,500267
2016-01-0426326926226881,200268

分割・併合履歴 : [2015-03-20]1株→0.973株 [2014-12-17]1株→1.368株 [1994-08-26]1株→1.1株